NSE:ESTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	88.89	88.89	86.50	86.99	86.99	-2.14%	69,985
Jul 21, 2026	90.05	90.69	88.51	88.89	88.89	0.21%	25,492
Jul 20, 2026	89.00	91.88	87.71	88.70	88.70	-0.03%	130,501
Jul 17, 2026	87.70	89.12	87.53	88.73	88.73	-0.93%	22,762
Jul 16, 2026	89.90	89.96	88.00	89.56	89.56	1.08%	48,714
Jul 15, 2026	88.00	90.48	87.90	88.60	88.60	0.06%	35,565
Jul 14, 2026	89.92	90.00	86.72	88.55	88.55	-1.52%	53,982
Jul 13, 2026	90.54	91.07	89.00	89.92	89.92	-0.70%	34,884
Jul 10, 2026	90.88	91.85	90.00	90.55	90.55	1.22%	33,126
Jul 9, 2026	88.70	91.37	88.28	89.46	89.46	1.34%	87,220
Jul 8, 2026	91.73	92.19	86.91	88.28	88.28	-3.76%	57,489
Jul 7, 2026	92.00	94.44	91.53	91.73	91.73	-2.14%	52,776
Jul 6, 2026	92.06	95.32	91.22	93.74	93.74	0.94%	120,190
Jul 3, 2026	91.90	93.50	90.47	92.87	92.87	2.46%	116,303
Jul 2, 2026	90.24	91.69	89.00	90.64	90.64	0.68%	53,924
Jul 1, 2026	90.01	91.88	89.71	90.03	90.03	0.19%	22,831
Jun 30, 2026	89.86	91.70	87.92	89.86	89.86	-0.01%	48,378
Jun 29, 2026	89.20	91.83	89.01	89.87	89.87	0.03%	29,463
Jun 25, 2026	93.49	93.70	89.15	89.84	89.84	-1.97%	52,071
Jun 24, 2026	92.02	93.93	91.10	91.65	91.65	-1.10%	47,258
Jun 23, 2026	92.92	95.90	92.00	92.67	92.67	0.74%	131,963
Jun 22, 2026	93.00	93.50	91.79	91.99	91.99	-0.80%	40,704
Jun 19, 2026	92.49	94.00	91.00	92.73	92.73	1.96%	102,029
Jun 18, 2026	91.00	92.50	90.50	90.95	90.95	0.19%	36,848
Jun 17, 2026	92.99	92.99	89.91	90.78	90.78	-0.44%	126,602
Jun 16, 2026	90.50	91.90	89.52	91.18	91.18	1.23%	38,486
Jun 15, 2026	88.80	92.68	88.80	90.07	90.07	1.76%	52,106
Jun 12, 2026	86.00	88.87	86.00	88.51	88.51	3.79%	35,366
Jun 11, 2026	88.38	88.38	84.50	85.28	85.28	-2.57%	81,114
Jun 10, 2026	88.42	89.86	87.05	87.53	87.53	-1.01%	44,520
Jun 9, 2026	89.40	90.00	87.79	88.42	88.42	-0.16%	85,074
Jun 8, 2026	90.55	92.68	88.00	88.56	88.56	-3.61%	65,594
Jun 5, 2026	92.60	93.40	91.43	91.88	91.88	0.49%	48,517
Jun 4, 2026	92.80	93.66	91.00	91.43	91.43	-1.07%	44,559
Jun 3, 2026	93.95	94.15	91.53	92.42	92.42	-1.04%	31,290
Jun 2, 2026	94.00	94.00	91.34	93.39	93.39	0.81%	38,194
Jun 1, 2026	92.11	95.58	92.00	92.64	92.64	0.53%	78,132
May 29, 2026	93.12	96.00	91.54	92.15	92.15	-1.43%	74,444
May 27, 2026	96.80	96.80	92.91	93.49	93.49	-1.69%	128,286
May 26, 2026	96.80	97.46	94.55	95.10	95.10	-0.52%	71,296
May 25, 2026	96.90	97.00	94.91	95.60	95.60	0.10%	36,609
May 22, 2026	96.40	96.88	95.00	95.50	95.50	-0.91%	33,523
May 21, 2026	97.38	98.18	95.60	96.38	96.38	-0.08%	53,510
May 20, 2026	96.20	97.69	95.50	96.46	96.46	-0.32%	55,415
May 19, 2026	97.30	99.90	96.25	96.77	96.77	-0.41%	81,532
May 18, 2026	96.07	99.42	95.05	97.17	97.17	-0.62%	112,129
May 15, 2026	99.26	100.60	97.00	97.78	97.78	-1.49%	90,581
May 14, 2026	98.00	101.00	95.10	99.26	99.26	1.66%	244,607
May 13, 2026	95.00	100.80	90.62	97.64	97.64	3.41%	407,690
May 12, 2026	100.55	100.58	93.52	94.42	94.42	-5.75%	212,562